166,250€
2,32%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 162,30 | 167,77 | 162,20 | 166,70 | 2,60% | 2.636,00 |
| 08.07.2026 | 160,60 | 162,48 | 157,15 | 162,48 | 1,67% | 14,00 |
| 07.07.2026 | 167,88 | 168,58 | 156,60 | 159,80 | -4,43% | 4.151,00 |
| 06.07.2026 | 164,40 | 169,98 | 163,98 | 167,20 | 1,67% | 104,00 |
| 03.07.2026 | 164,35 | 164,58 | 164,33 | 164,45 | 0,27% | - |
| 02.07.2026 | 168,90 | 170,88 | 161,93 | 164,00 | -3,12% | 1,00 |
| 01.07.2026 | 172,58 | 173,40 | 167,95 | 169,27 | -0,89% | 12,00 |
| 30.06.2026 | 172,02 | 176,13 | 170,60 | 170,80 | -0,48% | 8,00 |
| 29.06.2026 | 173,40 | 174,90 | 170,50 | 171,63 | -0,26% | - |
| 26.06.2026 | 175,02 | 175,52 | 169,85 | 172,08 | -1,69% | 4,00 |
| 25.06.2026 | 173,50 | 179,77 | 173,50 | 175,02 | 0,97% | 26,00 |
| 24.06.2026 | 175,38 | 178,45 | 172,30 | 173,35 | -2,03% | - |
| 23.06.2026 | 177,08 | 179,77 | 170,88 | 176,95 | -0,45% | 3,00 |
| 22.06.2026 | 175,95 | 179,65 | 174,55 | 177,75 | 1,34% | 32,00 |
| 19.06.2026 | 175,43 | 176,05 | 175,33 | 175,40 | -0,27% | 2,00 |
| 18.06.2026 | 171,30 | 176,55 | 170,70 | 175,88 | 1,12% | 10,00 |
| 17.06.2026 | 169,10 | 174,35 | 169,00 | 173,93 | 2,05% | 3,00 |
| 16.06.2026 | 169,25 | 170,83 | 166,85 | 170,43 | 0,89% | - |
| 15.06.2026 | 170,63 | 177,50 | 168,08 | 168,93 | -1,01% | 175,00 |
| 12.06.2026 | 173,68 | 176,02 | 168,05 | 170,65 | 1,28% | 2,00 |
| 11.06.2026 | 158,13 | 170,00 | 158,13 | 168,50 | 5,26% | 15,00 |
| 10.06.2026 | 162,13 | 164,70 | 154,00 | 160,08 | 0,74% | 4,00 |
| 09.06.2026 | 156,95 | 163,80 | 153,85 | 158,90 | 2,15% | 2.866,00 |
| 08.06.2026 | 153,93 | 156,20 | 153,02 | 155,55 | 1,80% | 2,00 |
| 05.06.2026 | 155,98 | 157,93 | 152,30 | 152,80 | -1,66% | 6,00 |
| 04.06.2026 | 156,00 | 156,88 | 151,95 | 155,38 | -0,46% | - |
| 03.06.2026 | 154,20 | 156,43 | 151,13 | 156,10 | 1,25% | 71,00 |
| 02.06.2026 | 153,48 | 157,35 | 152,38 | 154,18 | -0,36% | - |
| 01.06.2026 | 151,15 | 155,60 | 147,33 | 154,73 | 2,91% | 5,00 |
| 29.05.2026 | 146,60 | 151,75 | 145,43 | 150,35 | 3,81% | 9,00 |
| 28.05.2026 | 143,98 | 148,00 | 143,85 | 144,83 | -0,84% | 49,00 |
| 27.05.2026 | 145,45 | 147,25 | 142,30 | 146,05 | 1,92% | 8,00 |
| 26.05.2026 | 141,93 | 143,55 | 140,70 | 143,30 | 2,32% | - |
| 25.05.2026 | 140,65 | 140,65 | 139,93 | 140,05 | 0,50% | - |
| 22.05.2026 | 138,15 | 141,40 | 136,75 | 139,35 | 1,24% | 9,00 |
| 21.05.2026 | 132,25 | 138,77 | 131,25 | 137,65 | 4,50% | - |
| 20.05.2026 | 129,48 | 133,45 | 129,48 | 131,73 | 1,82% | - |
| 19.05.2026 | 129,77 | 131,30 | 126,40 | 129,38 | 0,45% | 2,00 |
| 18.05.2026 | 132,63 | 134,55 | 128,75 | 128,80 | -3,19% | 52,00 |
| 15.05.2026 | 139,25 | 139,58 | 132,77 | 133,05 | -5,22% | 19,00 |
| 14.05.2026 | 142,05 | 143,02 | 139,93 | 140,38 | -0,76% | 27,00 |
| 13.05.2026 | 137,98 | 142,45 | 136,00 | 141,45 | 2,43% | - |
| 12.05.2026 | 137,13 | 138,68 | 133,70 | 138,10 | 1,19% | 151,00 |
| 11.05.2026 | 134,83 | 137,00 | 130,40 | 136,48 | 1,79% | - |
| 08.05.2026 | 138,75 | 140,13 | 133,00 | 134,08 | -5,35% | 4,00 |
| 07.05.2026 | 140,35 | 144,85 | 137,43 | 141,65 | 1,12% | - |
| 06.05.2026 | 133,50 | 140,25 | 131,73 | 140,08 | 6,58% | 124,00 |
| 05.05.2026 | 132,50 | 134,05 | 130,98 | 131,43 | -0,19% | 4,00 |
| 04.05.2026 | 132,48 | 133,73 | 130,48 | 131,68 | 0,65% | - |
| 30.04.2026 | 125,83 | 131,90 | 123,40 | 130,83 | 5,04% | 90,00 |
| 29.04.2026 | 129,52 | 132,98 | 121,90 | 124,55 | -3,51% | 1,00 |
| 28.04.2026 | 131,08 | 132,68 | 128,02 | 129,08 | -1,34% | - |
| 27.04.2026 | 131,83 | 133,73 | 127,70 | 130,83 | 0,19% | 57,00 |
| 24.04.2026 | 132,73 | 133,18 | 127,95 | 130,58 | 0,12% | - |
| 23.04.2026 | 129,50 | 134,77 | 128,40 | 130,43 | 0,02% | 25,00 |
| 22.04.2026 | 137,25 | 139,98 | 126,30 | 130,40 | -3,69% | - |
| 21.04.2026 | 139,43 | 142,77 | 134,05 | 135,40 | -2,45% | 48,00 |
| 20.04.2026 | 140,23 | 140,33 | 136,83 | 138,80 | -0,45% | 26,00 |
| 17.04.2026 | 133,18 | 139,95 | 131,85 | 139,43 | 5,45% | 14,00 |
| 16.04.2026 | 132,88 | 135,55 | 131,13 | 132,23 | -0,60% | - |
| 15.04.2026 | 139,35 | 139,95 | 133,00 | 133,02 | -4,02% | - |
| 14.04.2026 | 139,45 | 140,88 | 137,88 | 138,60 | -0,29% | 4.508,00 |
| 13.04.2026 | 137,10 | 139,75 | 137,00 | 139,00 | 1,05% | 72,00 |
| 10.04.2026 | 137,13 | 138,08 | 134,85 | 137,55 | 1,01% | 4,00 |
| 09.04.2026 | 133,45 | 139,40 | 132,55 | 136,18 | 1,45% | - |
| 08.04.2026 | 126,88 | 136,30 | 126,88 | 134,23 | 6,15% | 1,00 |
| 07.04.2026 | 128,88 | 129,77 | 126,15 | 126,45 | -0,86% | 50,00 |
| 02.04.2026 | 131,83 | 131,90 | 123,58 | 127,55 | -2,76% | - |
| 01.04.2026 | 124,98 | 134,00 | 124,13 | 131,18 | 4,58% | - |
| 31.03.2026 | 118,43 | 126,30 | 117,80 | 125,43 | 5,02% | 21,00 |
| 30.03.2026 | 122,03 | 125,45 | 118,83 | 119,43 | -3,04% | - |
| 27.03.2026 | 125,48 | 126,73 | 121,93 | 123,18 | -2,09% | - |
| 26.03.2026 | 128,95 | 129,05 | 123,55 | 125,80 | -2,48% | 200,00 |
| 25.03.2026 | 129,63 | 131,18 | 128,40 | 129,00 | -0,75% | 2,00 |
| 24.03.2026 | 126,83 | 130,38 | 124,73 | 129,98 | 2,18% | - |
| 23.03.2026 | 122,98 | 130,55 | 120,78 | 127,20 | 3,65% | - |
| 20.03.2026 | 127,68 | 128,60 | 121,08 | 122,73 | -3,37% | 4,00 |
| 19.03.2026 | 130,05 | 130,65 | 123,58 | 127,00 | -2,66% | - |
| 18.03.2026 | 129,45 | 131,90 | 128,68 | 130,48 | 0,71% | - |
| 17.03.2026 | 128,15 | 129,58 | 127,43 | 129,55 | 1,15% | - |
| 16.03.2026 | 124,43 | 128,83 | 123,93 | 128,08 | 2,48% | 7,00 |
| 13.03.2026 | 129,35 | 129,80 | 122,18 | 124,98 | -3,18% | 20,00 |
| 12.03.2026 | 136,52 | 136,52 | 124,45 | 129,08 | -5,14% | 2,00 |
| 11.03.2026 | 138,60 | 138,63 | 133,50 | 136,08 | -1,64% | 10,00 |
| 10.03.2026 | 134,68 | 139,45 | 134,35 | 138,35 | 3,81% | - |
| 09.03.2026 | 125,90 | 133,40 | 125,90 | 133,27 | 3,33% | - |
| 06.03.2026 | 134,35 | 134,35 | 127,75 | 128,98 | -3,28% | - |
| 05.03.2026 | 140,80 | 140,85 | 130,88 | 133,35 | -3,98% | 101,00 |
| 04.03.2026 | 135,50 | 138,88 | 131,93 | 138,88 | 2,74% | - |
| 03.03.2026 | 142,48 | 142,52 | 134,05 | 135,18 | -5,62% | 126,00 |
| 02.03.2026 | 136,98 | 143,50 | 136,50 | 143,23 | 5,08% | 6,00 |
| 27.02.2026 | 137,83 | 138,40 | 134,90 | 136,30 | -0,38% | 5,00 |
| 26.02.2026 | 136,02 | 137,63 | 133,80 | 136,83 | 0,94% | - |
| 25.02.2026 | 138,10 | 139,18 | 135,30 | 135,55 | -0,90% | 6,00 |
| 24.02.2026 | 134,85 | 137,50 | 133,70 | 136,77 | 1,90% | - |
| 23.02.2026 | 133,83 | 135,35 | 132,77 | 134,23 | 0,06% | 5,00 |
| 20.02.2026 | 130,13 | 134,15 | 129,38 | 134,15 | 2,93% | 84,00 |
| 19.02.2026 | 126,68 | 130,63 | 124,98 | 130,33 | 3,60% | 4,00 |
| 18.02.2026 | 123,83 | 127,30 | 123,83 | 125,80 | 1,72% | 23,00 |
| 17.02.2026 | 121,50 | 123,93 | 120,48 | 123,68 | 1,79% | 23,00 |